Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 41.47 | 43.19 | 41 | 41.33 | 41.33 | -0.99 (-2.34%) | 10,333 |
30 Aug 2023 | INR | 43.46 | 43.9 | 42.2 | 42.32 | 42.32 | -0.34 (-0.80%) | 24,715 |
29 Aug 2023 | INR | 40.65 | 43.5 | 39.6 | 42.66 | 42.66 | +2.49 (+6.20%) | 68,500 |
28 Aug 2023 | INR | 39.88 | 41.25 | 39.78 | 40.17 | 40.17 | +0.3 (+0.75%) | 17,606 |
25 Aug 2023 | INR | 39.34 | 40.45 | 39.34 | 39.87 | 39.87 | -0.26 (-0.65%) | 19,974 |
24 Aug 2023 | INR | 41.4 | 41.7 | 39.75 | 40.13 | 40.13 | -0.63 (-1.55%) | 28,049 |
23 Aug 2023 | INR | 39.1 | 41 | 39 | 40.76 | 40.76 | +0.09 (+0.22%) | 23,397 |
22 Aug 2023 | INR | 41.93 | 42 | 40.55 | 40.67 | 40.67 | -0.73 (-1.76%) | 32,362 |
21 Aug 2023 | INR | 41.25 | 42.7 | 40.55 | 41.4 | 41.4 | +0.96 (+2.37%) | 33,423 |
18 Aug 2023 | INR | 40.4 | 40.95 | 40 | 40.44 | 40.44 | +0.04 (+0.10%) | 5,240 |
17 Aug 2023 | INR | 41.25 | 41.25 | 40.2 | 40.4 | 40.4 | -0.04 (-0.10%) | 8,541 |
16 Aug 2023 | INR | 41.18 | 41.18 | 40 | 40.44 | 40.44 | -0.73 (-1.77%) | 20,744 |
14 Aug 2023 | INR | 40.71 | 41.9 | 40.01 | 41.17 | 41.17 | +0.46 (+1.13%) | 12,817 |
11 Aug 2023 | INR | 41.42 | 41.42 | 39.61 | 40.71 | 40.71 | -0.05 (-0.12%) | 12,345 |
10 Aug 2023 | INR | 41.35 | 41.35 | 40.5 | 40.76 | 40.76 | -0.06 (-0.15%) | 18,209 |
9 Aug 2023 | INR | 41.35 | 41.99 | 40.15 | 40.82 | 40.82 | +0.69 (+1.72%) | 26,554 |
8 Aug 2023 | INR | 42 | 42.89 | 39.5 | 40.13 | 40.13 | -1.64 (-3.93%) | 70,856 |
7 Aug 2023 | INR | 42.89 | 43.5 | 41.51 | 41.77 | 41.77 | -0.54 (-1.28%) | 29,942 |
4 Aug 2023 | INR | 42.5 | 43.3 | 42.1 | 42.31 | 42.31 | -0.06 (-0.14%) | 15,964 |
3 Aug 2023 | INR | 43.68 | 43.68 | 41.82 | 42.37 | 42.37 | +0.53 (+1.27%) | 11,652 |
2 Aug 2023 | INR | 44.48 | 44.8 | 41.25 | 41.84 | 41.84 | -1.73 (-3.97%) | 38,318 |
1 Aug 2023 | INR | 43.9 | 44.48 | 42.15 | 43.57 | 43.57 | +0.72 (+1.68%) | 24,522 |
31 Jul 2023 | INR | 45.79 | 45.79 | 42 | 42.85 | 42.85 | -1.15 (-2.61%) | 43,708 |
28 Jul 2023 | INR | 45.33 | 46.45 | 43.5 | 44 | 44 | -1.33 (-2.93%) | 20,092 |
27 Jul 2023 | INR | 44 | 46.2 | 43.5 | 45.33 | 45.33 | +1.69 (+3.87%) | 102,360 |
26 Jul 2023 | INR | 43.1 | 44.2 | 41.47 | 43.64 | 43.64 | +1.75 (+4.18%) | 38,554 |
25 Jul 2023 | INR | 43.5 | 44.34 | 41.52 | 41.89 | 41.89 | -1.37 (-3.17%) | 42,403 |
24 Jul 2023 | INR | 43.5 | 46.6 | 41.1 | 43.26 | 43.26 | +0.06 (+0.14%) | 55,857 |
21 Jul 2023 | INR | 43.87 | 44 | 42.3 | 43.2 | 43.2 | -0.45 (-1.03%) | 15,235 |
20 Jul 2023 | INR | 41.75 | 44.9 | 39.5 | 43.65 | 43.65 | +3.84 (+9.65%) | 120,756 |